Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
20.65
-0.33 (-1.57%)
At close: Aug 10, 2026, 4:00 PM EDT
20.65
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
BPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20.90 | 20.90 | 20.56 | 20.65 | 20.65 | -1.57% | 2,994 |
| Aug 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.20% | 192 |
| Aug 6, 2026 | 20.90 | 20.90 | 20.71 | 20.73 | 20.73 | -1.17% | 9,333 |
| Aug 5, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.92% | 246 |
| Aug 4, 2026 | 20.69 | 20.78 | 20.61 | 20.78 | 20.78 | 0.62% | 1,502 |
| Aug 3, 2026 | 20.19 | 20.66 | 20.19 | 20.66 | 20.66 | 1.40% | 1,562 |
| Jul 31, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.64% | 130 |
| Jul 30, 2026 | 20.94 | 20.94 | 20.88 | 20.92 | 20.92 | 1.86% | 467 |
| Jul 29, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.54 | -0.34% | 26 |
| Jul 28, 2026 | 20.43 | 20.68 | 20.43 | 20.68 | 20.61 | -1.53% | 355 |
| Jul 27, 2026 | 21.19 | 21.19 | 20.92 | 21.00 | 20.93 | 1.12% | 3,736 |
| Jul 24, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.70 | -0.70% | 20 |
| Jul 23, 2026 | 20.91 | 20.92 | 20.91 | 20.92 | 20.84 | -1.35% | 648 |
| Jul 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | -0.60% | 21 |
| Jul 21, 2026 | 21.40 | 21.40 | 21.33 | 21.33 | 21.26 | 1.52% | 391 |
| Jul 20, 2026 | 21.10 | 21.10 | 21.01 | 21.01 | 20.94 | 1.29% | 510 |
| Jul 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.67 | -0.25% | 113 |
| Jul 16, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.72 | -1.12% | 103 |
| Jul 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | 0.58% | 344 |
| Jul 14, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | 3.75% | 278 |
| Jul 13, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.08 | -2.56% | 190 |
| Jul 10, 2026 | 21.00 | 21.00 | 20.86 | 20.86 | 20.61 | 1.09% | 268 |
| Jul 9, 2026 | 20.75 | 20.75 | 20.63 | 20.63 | 20.39 | 1.63% | 321 |
| Jul 8, 2026 | 20.21 | 20.30 | 20.16 | 20.30 | 20.06 | -2.52% | 6,981 |
| Jul 7, 2026 | 20.38 | 20.85 | 20.35 | 20.82 | 20.58 | 0.05% | 10,802 |
| Jul 6, 2026 | 20.87 | 20.87 | 20.74 | 20.81 | 20.57 | 3.53% | 914 |
| Jul 2, 2026 | 20.10 | 20.11 | 20.10 | 20.11 | 19.87 | 2.53% | 611 |
| Jul 1, 2026 | 19.61 | 19.61 | 19.57 | 19.61 | 19.38 | 2.10% | 601 |
| Jun 30, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 18.98 | -2.61% | 412 |
| Jun 29, 2026 | 19.47 | 19.72 | 18.55 | 19.72 | 19.49 | 1.02% | 7,622 |
| Jun 26, 2026 | 19.78 | 19.80 | 19.68 | 19.68 | 19.29 | 0.87% | 2,801 |
| Jun 25, 2026 | 19.99 | 20.07 | 19.51 | 19.51 | 19.13 | -1.01% | 14,059 |
| Jun 24, 2026 | 19.73 | 19.74 | 19.61 | 19.71 | 19.32 | -3.88% | 5,332 |
| Jun 23, 2026 | 20.46 | 20.50 | 20.45 | 20.50 | 20.10 | -2.98% | 4,412 |
| Jun 22, 2026 | 21.29 | 21.29 | 21.13 | 21.13 | 20.72 | 2.38% | 630 |
| Jun 18, 2026 | 20.77 | 20.79 | 20.64 | 20.64 | 20.24 | -1.77% | 690 |
| Jun 17, 2026 | 21.45 | 21.45 | 20.94 | 21.01 | 20.60 | -1.85% | 676 |
| Jun 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 20.99 | -1.12% | 663 |
| Jun 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.23 | 4.04% | 986 |
| Jun 12, 2026 | 20.75 | 20.83 | 20.75 | 20.81 | 20.41 | -0.23% | 562 |
| Jun 11, 2026 | 20.81 | 21.07 | 20.65 | 21.07 | 20.45 | 2.52% | 5,421 |
| Jun 10, 2026 | 21.45 | 21.45 | 20.50 | 20.55 | 19.95 | 0.01% | 4,966 |
| Jun 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 19.95 | -1.87% | 240 |
| Jun 8, 2026 | 21.10 | 21.10 | 20.94 | 20.94 | 20.33 | 4.92% | 405 |
| Jun 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.38 | -4.88% | 102 |
| Jun 4, 2026 | 21.13 | 21.13 | 20.79 | 20.98 | 20.37 | -2.67% | 5,051 |
| Jun 3, 2026 | 22.02 | 22.05 | 21.56 | 21.56 | 20.93 | -2.62% | 13,047 |
| Jun 2, 2026 | 22.65 | 22.65 | 22.05 | 22.14 | 21.49 | -6.06% | 5,124 |
| Jun 1, 2026 | 23.71 | 23.71 | 23.57 | 23.57 | 22.88 | -2.72% | 309 |
| May 29, 2026 | 24.07 | 24.23 | 24.07 | 24.23 | 23.52 | 0.13% | 305 |